4751 (株)サイバーエージェント の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 4,360 | 4,385 | 4,280 | 4,280 | 1,183,600 | 535 |
| 2013-12-27 | 4,450 | 4,510 | 4,310 | 4,345 | 1,546,700 | 543.13 |
| 2013-12-26 | 4,700 | 4,710 | 4,405 | 4,420 | 2,263,100 | 552.50 |
| 2013-12-25 | 4,300 | 4,475 | 4,295 | 4,455 | 2,101,300 | 556.88 |
| 2013-12-24 | 4,340 | 4,435 | 4,290 | 4,335 | 2,174,000 | 541.88 |
| 2013-12-20 | 4,255 | 4,335 | 4,200 | 4,335 | 1,211,300 | 541.88 |
| 2013-12-19 | 4,300 | 4,445 | 4,275 | 4,285 | 1,667,600 | 535.63 |
| 2013-12-18 | 4,140 | 4,255 | 4,105 | 4,250 | 1,504,700 | 531.25 |
| 2013-12-17 | 4,120 | 4,170 | 3,980 | 4,095 | 2,080,700 | 511.88 |
| 2013-12-16 | 4,115 | 4,180 | 3,995 | 4,070 | 2,748,800 | 508.75 |
| 2013-12-13 | 4,430 | 4,445 | 4,225 | 4,255 | 1,804,000 | 531.88 |
| 2013-12-12 | 4,460 | 4,510 | 4,360 | 4,460 | 2,760,000 | 557.50 |
| 2013-12-11 | 4,365 | 4,560 | 4,320 | 4,520 | 5,285,000 | 565 |
| 2013-12-10 | 4,260 | 4,470 | 4,220 | 4,430 | 3,968,800 | 553.75 |
| 2013-12-09 | 4,140 | 4,365 | 4,045 | 4,330 | 2,811,600 | 541.25 |
| 2013-12-06 | 4,060 | 4,075 | 3,870 | 4,030 | 2,550,400 | 503.75 |
| 2013-12-05 | 4,105 | 4,375 | 4,060 | 4,130 | 4,775,700 | 516.25 |
| 2013-12-04 | 3,835 | 4,125 | 3,835 | 4,075 | 2,521,200 | 509.38 |
| 2013-12-03 | 3,850 | 3,920 | 3,835 | 3,880 | 1,157,300 | 485 |
| 2013-12-02 | 3,825 | 3,835 | 3,765 | 3,835 | 521,300 | 479.38 |
| 2013-11-29 | 3,835 | 3,865 | 3,765 | 3,815 | 687,500 | 476.88 |
| 2013-11-28 | 3,850 | 3,850 | 3,730 | 3,840 | 1,047,800 | 480 |
| 2013-11-27 | 3,810 | 3,940 | 3,740 | 3,755 | 1,401,700 | 469.38 |
| 2013-11-26 | 3,850 | 3,875 | 3,790 | 3,830 | 931,800 | 478.75 |
| 2013-11-25 | 3,740 | 3,940 | 3,730 | 3,880 | 2,379,000 | 485 |
| 2013-11-22 | 3,700 | 3,730 | 3,595 | 3,710 | 1,757,200 | 463.75 |
| 2013-11-21 | 3,455 | 3,705 | 3,455 | 3,650 | 2,708,700 | 456.25 |
| 2013-11-20 | 3,510 | 3,535 | 3,465 | 3,480 | 831,900 | 435 |
| 2013-11-19 | 3,500 | 3,555 | 3,390 | 3,520 | 2,281,600 | 440 |
| 2013-11-18 | 3,395 | 3,585 | 3,365 | 3,495 | 2,825,800 | 436.88 |
| 2013-11-15 | 3,260 | 3,345 | 3,250 | 3,345 | 902,300 | 418.13 |
| 2013-11-14 | 3,345 | 3,365 | 3,265 | 3,295 | 832,200 | 411.88 |
| 2013-11-13 | 3,310 | 3,400 | 3,275 | 3,320 | 1,568,000 | 415 |
| 2013-11-12 | 3,210 | 3,320 | 3,205 | 3,295 | 1,084,000 | 411.88 |
| 2013-11-11 | 3,245 | 3,270 | 3,130 | 3,190 | 1,569,000 | 398.75 |
| 2013-11-08 | 3,365 | 3,410 | 3,220 | 3,290 | 1,664,500 | 411.25 |
| 2013-11-07 | 3,400 | 3,500 | 3,315 | 3,415 | 3,148,100 | 426.88 |
| 2013-11-06 | 3,395 | 3,455 | 3,220 | 3,350 | 3,234,800 | 418.75 |
| 2013-11-05 | 3,245 | 3,495 | 3,200 | 3,450 | 12,120,900 | 431.25 |
| 2013-11-01 | 3,165 | 3,175 | 3,100 | 3,175 | 3,648,400 | 396.88 |
| 2013-10-31 | 2,700 | 2,735 | 2,636 | 2,675 | 1,722,100 | 334.38 |
| 2013-10-30 | 2,740 | 2,742 | 2,640 | 2,655 | 1,534,100 | 331.88 |
| 2013-10-29 | 2,800 | 2,802 | 2,732 | 2,743 | 874,900 | 342.88 |
| 2013-10-28 | 2,847 | 2,847 | 2,797 | 2,830 | 629,300 | 353.75 |
| 2013-10-25 | 2,905 | 2,925 | 2,790 | 2,816 | 1,421,500 | 352 |
| 2013-10-24 | 2,845 | 2,915 | 2,820 | 2,909 | 1,446,900 | 363.63 |
| 2013-10-23 | 2,970 | 2,998 | 2,828 | 2,845 | 2,053,700 | 355.63 |
| 2013-10-22 | 3,085 | 3,095 | 2,937 | 2,955 | 2,362,400 | 369.38 |
| 2013-10-21 | 2,950 | 3,130 | 2,940 | 3,130 | 2,697,900 | 391.25 |
| 2013-10-18 | 2,898 | 2,980 | 2,888 | 2,918 | 1,581,000 | 364.75 |
| 2013-10-17 | 2,930 | 2,969 | 2,848 | 2,875 | 1,390,800 | 359.38 |
| 2013-10-16 | 2,970 | 3,035 | 2,908 | 2,920 | 2,271,300 | 365 |
| 2013-10-15 | 2,946 | 2,979 | 2,904 | 2,955 | 1,307,100 | 369.38 |
| 2013-10-11 | 2,894 | 2,980 | 2,826 | 2,946 | 3,609,100 | 368.25 |
| 2013-10-10 | 2,784 | 3,000 | 2,768 | 2,891 | 4,233,200 | 361.38 |
| 2013-10-09 | 2,645 | 2,774 | 2,596 | 2,765 | 1,751,900 | 345.63 |
| 2013-10-08 | 2,547 | 2,659 | 2,486 | 2,658 | 935,600 | 332.25 |
| 2013-10-07 | 2,555 | 2,626 | 2,552 | 2,589 | 791,700 | 323.63 |
| 2013-10-04 | 2,512 | 2,577 | 2,510 | 2,552 | 658,500 | 319 |
| 2013-10-03 | 2,600 | 2,600 | 2,519 | 2,562 | 1,217,400 | 320.25 |
| 2013-10-02 | 2,727 | 2,735 | 2,543 | 2,616 | 1,572,600 | 327 |
| 2013-10-01 | 2,713 | 2,752 | 2,710 | 2,735 | 498,600 | 341.88 |
| 2013-09-30 | 2,686 | 2,743 | 2,664 | 2,712 | 791,800 | 339 |
| 2013-09-27 | 2,700 | 2,704 | 2,663 | 2,698 | 581,900 | 337.25 |
| 2013-09-26 | 2,600 | 2,679 | 2,588 | 2,668 | 837,800 | 333.50 |
| 2013-09-25 | 271,000 | 271,100 | 258,400 | 261,400 | 14,711 | 326.75 |
| 2013-09-24 | 276,100 | 277,800 | 270,500 | 273,200 | 11,639 | 341.50 |
| 2013-09-20 | 272,700 | 276,900 | 271,500 | 273,700 | 8,993 | 342.13 |
| 2013-09-19 | 277,500 | 278,600 | 272,000 | 272,200 | 11,398 | 340.25 |
| 2013-09-18 | 277,100 | 282,300 | 277,000 | 279,800 | 8,304 | 349.75 |
| 2013-09-17 | 279,000 | 286,500 | 276,200 | 280,600 | 13,489 | 350.75 |
| 2013-09-13 | 269,500 | 279,500 | 268,600 | 279,500 | 17,434 | 349.38 |
| 2013-09-12 | 262,000 | 271,000 | 261,500 | 267,500 | 24,075 | 334.38 |
| 2013-09-11 | 252,200 | 257,900 | 251,500 | 257,700 | 13,862 | 322.13 |
| 2013-09-10 | 255,000 | 256,300 | 250,700 | 253,600 | 8,340 | 317 |
| 2013-09-09 | 256,300 | 256,300 | 251,600 | 254,900 | 9,607 | 318.63 |
| 2013-09-06 | 256,000 | 256,300 | 248,800 | 252,900 | 14,400 | 316.13 |
| 2013-09-05 | 260,000 | 261,200 | 254,000 | 256,500 | 13,056 | 320.63 |
| 2013-09-04 | 250,000 | 257,800 | 249,300 | 257,800 | 13,440 | 322.25 |
| 2013-09-03 | 244,200 | 251,200 | 240,400 | 248,200 | 12,608 | 310.25 |
| 2013-09-02 | 250,500 | 250,600 | 244,000 | 244,500 | 14,655 | 305.63 |
| 2013-08-30 | 245,000 | 257,200 | 245,000 | 252,400 | 30,470 | 315.50 |
| 2013-08-29 | 236,600 | 243,800 | 236,000 | 242,400 | 12,653 | 303 |
| 2013-08-28 | 239,100 | 243,700 | 235,700 | 236,200 | 17,133 | 295.25 |
| 2013-08-27 | 245,500 | 251,900 | 243,500 | 245,400 | 20,772 | 306.75 |
| 2013-08-26 | 242,700 | 250,500 | 241,400 | 245,500 | 17,472 | 306.88 |
| 2013-08-23 | 240,000 | 244,000 | 235,800 | 242,800 | 21,223 | 303.50 |
| 2013-08-22 | 231,700 | 240,000 | 228,000 | 239,000 | 23,940 | 298.75 |
| 2013-08-21 | 233,700 | 238,500 | 228,900 | 234,000 | 22,052 | 292.50 |
| 2013-08-20 | 224,000 | 233,500 | 222,200 | 231,100 | 25,381 | 288.88 |
| 2013-08-19 | 218,500 | 221,700 | 217,500 | 221,700 | 9,020 | 277.13 |
| 2013-08-16 | 212,600 | 217,500 | 207,400 | 215,000 | 11,210 | 268.75 |
| 2013-08-15 | 213,000 | 216,900 | 210,300 | 212,600 | 7,792 | 265.75 |
| 2013-08-14 | 210,100 | 213,000 | 209,700 | 211,900 | 4,997 | 264.88 |
| 2013-08-13 | 209,300 | 213,300 | 208,100 | 211,300 | 5,194 | 264.13 |
| 2013-08-12 | 210,000 | 214,100 | 207,200 | 208,500 | 9,780 | 260.63 |
| 2013-08-09 | 214,500 | 217,100 | 209,600 | 211,900 | 9,897 | 264.88 |
| 2013-08-08 | 216,500 | 218,500 | 209,700 | 212,300 | 13,968 | 265.38 |
| 2013-08-07 | 222,000 | 223,600 | 215,700 | 217,000 | 7,675 | 271.25 |
| 2013-08-06 | 227,400 | 228,500 | 219,500 | 225,000 | 9,475 | 281.25 |
| 2013-08-05 | 224,000 | 230,900 | 222,000 | 225,600 | 10,109 | 282 |
| 2013-08-02 | 228,500 | 229,000 | 220,500 | 224,000 | 11,663 | 280 |
| 2013-08-01 | 227,900 | 232,900 | 218,200 | 224,900 | 14,092 | 281.13 |
| 2013-07-31 | 231,200 | 237,400 | 224,300 | 228,800 | 28,799 | 286 |
| 2013-07-30 | 225,000 | 236,800 | 224,200 | 234,600 | 37,738 | 293.25 |
| 2013-07-29 | 227,000 | 228,300 | 214,600 | 220,000 | 32,675 | 275 |
| 2013-07-26 | 210,000 | 224,000 | 210,000 | 224,000 | 55,671 | 280 |
| 2013-07-25 | 211,800 | 212,300 | 204,000 | 205,700 | 12,286 | 257.13 |
| 2013-07-24 | 213,400 | 214,600 | 210,000 | 210,100 | 6,193 | 262.63 |
| 2013-07-23 | 209,500 | 213,400 | 209,100 | 213,400 | 8,094 | 266.75 |
| 2013-07-22 | 212,100 | 214,800 | 207,200 | 208,400 | 12,450 | 260.50 |
| 2013-07-19 | 220,500 | 222,000 | 210,200 | 211,900 | 16,829 | 264.88 |
| 2013-07-18 | 216,000 | 223,600 | 214,200 | 223,000 | 18,303 | 278.75 |
| 2013-07-17 | 218,000 | 219,500 | 214,500 | 216,500 | 9,415 | 270.63 |
| 2013-07-16 | 219,000 | 222,000 | 216,800 | 221,000 | 8,880 | 276.25 |
| 2013-07-12 | 219,900 | 220,000 | 214,800 | 218,600 | 14,694 | 273.25 |
| 2013-07-11 | 204,000 | 221,600 | 204,000 | 217,500 | 36,295 | 271.88 |
| 2013-07-10 | 209,000 | 211,100 | 199,100 | 207,400 | 13,259 | 259.25 |
| 2013-07-09 | 211,900 | 212,000 | 204,100 | 208,900 | 11,091 | 261.13 |
| 2013-07-08 | 212,700 | 213,400 | 205,300 | 208,300 | 16,137 | 260.38 |
| 2013-07-05 | 200,000 | 213,500 | 200,000 | 208,500 | 50,944 | 260.63 |
| 2013-07-04 | 190,200 | 190,900 | 186,700 | 189,000 | 6,134 | 236.25 |
| 2013-07-03 | 192,900 | 192,900 | 189,300 | 190,200 | 5,602 | 237.75 |
| 2013-07-02 | 191,100 | 194,400 | 190,000 | 191,400 | 8,086 | 239.25 |
| 2013-07-01 | 190,300 | 195,400 | 190,200 | 191,800 | 7,776 | 239.75 |
| 2013-06-28 | 185,000 | 190,000 | 182,300 | 190,000 | 8,418 | 237.50 |
| 2013-06-27 | 184,500 | 185,200 | 176,300 | 182,600 | 13,770 | 228.25 |
| 2013-06-26 | 189,300 | 189,900 | 180,200 | 181,400 | 8,064 | 226.75 |
| 2013-06-25 | 189,000 | 191,500 | 185,800 | 187,900 | 7,821 | 234.88 |
| 2013-06-24 | 193,300 | 194,700 | 188,600 | 188,900 | 7,375 | 236.13 |
| 2013-06-21 | 190,000 | 193,900 | 188,000 | 193,900 | 8,879 | 242.38 |
| 2013-06-20 | 190,000 | 194,700 | 189,500 | 194,700 | 5,935 | 243.38 |
| 2013-06-19 | 197,000 | 197,400 | 191,500 | 192,600 | 5,599 | 240.75 |
| 2013-06-18 | 193,000 | 197,400 | 191,900 | 195,000 | 9,472 | 243.75 |
| 2013-06-17 | 189,700 | 193,000 | 187,700 | 191,300 | 8,029 | 239.13 |
| 2013-06-14 | 191,100 | 191,100 | 184,100 | 187,600 | 8,287 | 234.50 |
| 2013-06-13 | 190,500 | 191,300 | 186,100 | 187,000 | 10,651 | 233.75 |
| 2013-06-12 | 188,500 | 192,000 | 184,800 | 191,500 | 8,040 | 239.38 |
| 2013-06-11 | 195,700 | 200,000 | 188,600 | 190,800 | 12,079 | 238.50 |
| 2013-06-10 | 187,700 | 195,000 | 185,500 | 195,000 | 10,430 | 243.75 |
| 2013-06-07 | 178,600 | 182,700 | 172,000 | 178,200 | 20,993 | 222.75 |
| 2013-06-06 | 190,000 | 195,100 | 178,000 | 183,800 | 18,421 | 229.75 |
| 2013-06-05 | 192,500 | 202,900 | 191,600 | 194,700 | 13,794 | 243.38 |
| 2013-06-04 | 196,200 | 197,900 | 188,800 | 192,100 | 13,220 | 240.13 |
| 2013-06-03 | 196,100 | 202,500 | 195,800 | 199,900 | 11,112 | 249.88 |
| 2013-05-31 | 200,600 | 202,000 | 197,600 | 198,200 | 8,884 | 247.75 |
| 2013-05-30 | 195,000 | 204,000 | 194,100 | 198,100 | 14,301 | 247.63 |
| 2013-05-29 | 200,000 | 201,100 | 196,900 | 197,500 | 12,312 | 246.88 |
| 2013-05-28 | 198,000 | 205,000 | 195,300 | 200,400 | 11,767 | 250.50 |
| 2013-05-27 | 199,000 | 205,500 | 195,600 | 200,900 | 7,692 | 251.13 |
| 2013-05-24 | 206,700 | 211,300 | 190,000 | 203,000 | 17,485 | 253.75 |
| 2013-05-23 | 217,500 | 221,600 | 200,100 | 200,200 | 17,803 | 250.25 |
| 2013-05-22 | 212,400 | 217,100 | 207,000 | 216,500 | 14,209 | 270.63 |
| 2013-05-21 | 218,400 | 219,400 | 207,800 | 210,600 | 17,632 | 263.25 |
| 2013-05-20 | 220,500 | 223,400 | 216,800 | 220,000 | 11,981 | 275 |
| 2013-05-17 | 209,000 | 221,000 | 205,200 | 215,500 | 15,700 | 269.38 |
| 2013-05-16 | 221,000 | 221,900 | 199,000 | 213,000 | 32,657 | 266.25 |
| 2013-05-15 | 233,300 | 233,500 | 216,600 | 223,300 | 31,450 | 279.13 |
| 2013-05-14 | 224,100 | 234,000 | 220,200 | 231,200 | 31,177 | 289 |
| 2013-05-13 | 221,000 | 227,300 | 216,000 | 219,100 | 20,588 | 273.88 |
| 2013-05-10 | 227,700 | 227,700 | 210,000 | 214,600 | 28,282 | 268.25 |
| 2013-05-09 | 226,000 | 238,800 | 216,000 | 219,400 | 57,073 | 274.25 |
| 2013-05-08 | 207,000 | 245,000 | 206,000 | 223,000 | 97,219 | 278.75 |
| 2013-05-07 | 193,900 | 208,000 | 191,800 | 204,600 | 38,648 | 255.75 |
| 2013-05-02 | 190,000 | 193,100 | 186,100 | 190,800 | 14,338 | 238.50 |
| 2013-05-01 | 193,800 | 194,400 | 189,100 | 189,700 | 15,598 | 237.13 |
| 2013-04-30 | 185,500 | 191,700 | 185,400 | 190,700 | 22,516 | 238.38 |
| 2013-04-26 | 195,800 | 195,800 | 181,000 | 184,400 | 56,083 | 230.50 |
| 2013-04-25 | 201,200 | 210,000 | 200,500 | 206,100 | 37,422 | 257.63 |
| 2013-04-24 | 200,100 | 202,800 | 198,800 | 201,500 | 20,008 | 251.88 |
| 2013-04-23 | 200,300 | 203,200 | 199,800 | 201,600 | 17,339 | 252 |
| 2013-04-22 | 201,800 | 203,800 | 198,200 | 201,800 | 24,205 | 252.25 |
| 2013-04-19 | 198,500 | 199,500 | 194,500 | 199,400 | 30,225 | 249.25 |
| 2013-04-18 | 190,500 | 199,200 | 189,300 | 192,800 | 44,246 | 241 |
| 2013-04-17 | 186,000 | 192,700 | 183,800 | 192,200 | 39,411 | 240.25 |
| 2013-04-16 | 181,000 | 186,500 | 177,700 | 183,600 | 24,880 | 229.50 |
| 2013-04-15 | 179,000 | 186,000 | 178,300 | 184,500 | 39,995 | 230.63 |
| 2013-04-12 | 171,700 | 172,600 | 168,000 | 172,400 | 13,882 | 215.50 |
| 2013-04-11 | 172,000 | 172,400 | 170,200 | 170,700 | 8,509 | 213.38 |
| 2013-04-10 | 170,500 | 172,100 | 170,100 | 170,700 | 10,787 | 213.38 |
| 2013-04-09 | 172,500 | 173,300 | 170,500 | 171,500 | 11,726 | 214.38 |
| 2013-04-08 | 168,000 | 172,800 | 167,600 | 172,300 | 13,303 | 215.38 |
| 2013-04-05 | 168,800 | 171,000 | 166,700 | 167,200 | 12,750 | 209 |
| 2013-04-04 | 167,000 | 170,500 | 165,300 | 166,600 | 7,293 | 208.25 |
| 2013-04-03 | 173,000 | 173,000 | 168,200 | 168,700 | 8,026 | 210.88 |
| 2013-04-02 | 166,000 | 172,000 | 164,000 | 170,000 | 9,865 | 212.50 |
| 2013-04-01 | 177,900 | 177,900 | 167,700 | 168,000 | 15,131 | 210 |
| 2013-03-29 | 172,300 | 178,800 | 172,100 | 177,400 | 13,395 | 221.75 |
| 2013-03-28 | 173,600 | 174,300 | 171,300 | 172,200 | 5,780 | 215.25 |
| 2013-03-27 | 175,000 | 175,000 | 171,700 | 173,900 | 8,857 | 217.38 |
| 2013-03-26 | 175,100 | 177,500 | 173,600 | 174,400 | 14,532 | 218 |
| 2013-03-25 | 173,200 | 178,000 | 172,000 | 177,200 | 13,850 | 221.50 |
| 2013-03-22 | 172,000 | 175,300 | 170,600 | 171,400 | 9,304 | 214.25 |
| 2013-03-21 | 173,500 | 173,600 | 171,500 | 172,000 | 7,684 | 215 |
| 2013-03-19 | 175,000 | 175,300 | 171,200 | 172,700 | 9,241 | 215.88 |
| 2013-03-18 | 175,200 | 177,400 | 174,400 | 174,500 | 18,087 | 218.13 |
| 2013-03-15 | 170,800 | 173,300 | 167,300 | 173,300 | 22,838 | 216.63 |
| 2013-03-14 | 165,100 | 166,200 | 164,200 | 165,400 | 7,391 | 206.75 |
| 2013-03-13 | 166,200 | 167,100 | 164,000 | 164,500 | 9,526 | 205.63 |
| 2013-03-12 | 165,700 | 169,300 | 163,800 | 164,500 | 15,533 | 205.63 |
| 2013-03-11 | 172,000 | 172,800 | 164,000 | 165,800 | 26,676 | 207.25 |
| 2013-03-08 | 171,000 | 175,600 | 168,700 | 172,800 | 19,245 | 216 |
| 2013-03-07 | 182,000 | 182,900 | 171,600 | 172,000 | 24,541 | 215 |
| 2013-03-06 | 186,100 | 186,700 | 181,300 | 183,800 | 16,426 | 229.75 |
| 2013-03-05 | 179,700 | 184,600 | 178,500 | 184,600 | 27,850 | 230.75 |
| 2013-03-04 | 173,000 | 176,500 | 172,100 | 176,300 | 9,521 | 220.38 |
| 2013-03-01 | 172,200 | 174,300 | 172,000 | 172,800 | 5,547 | 216 |
| 2013-02-28 | 172,300 | 173,800 | 170,400 | 172,700 | 8,991 | 215.88 |
| 2013-02-27 | 175,700 | 175,700 | 171,600 | 172,200 | 10,869 | 215.25 |
| 2013-02-26 | 174,300 | 178,000 | 173,600 | 174,200 | 8,588 | 217.75 |
| 2013-02-25 | 178,000 | 178,100 | 175,700 | 176,200 | 10,244 | 220.25 |
| 2013-02-22 | 173,000 | 175,100 | 171,000 | 174,700 | 12,204 | 218.38 |
| 2013-02-21 | 172,500 | 175,900 | 172,000 | 173,700 | 11,197 | 217.13 |
| 2013-02-20 | 172,900 | 175,900 | 169,400 | 172,000 | 13,599 | 215 |
| 2013-02-19 | 175,000 | 181,000 | 171,500 | 172,000 | 29,110 | 215 |
| 2013-02-18 | 172,000 | 175,500 | 161,400 | 174,400 | 33,541 | 218 |
| 2013-02-15 | 174,000 | 176,500 | 165,800 | 169,000 | 22,286 | 211.25 |
| 2013-02-14 | 172,800 | 178,000 | 172,000 | 174,000 | 25,889 | 217.50 |
| 2013-02-13 | 180,000 | 180,300 | 171,800 | 174,000 | 32,437 | 217.50 |
| 2013-02-12 | 186,100 | 187,000 | 181,900 | 183,400 | 23,200 | 229.25 |
| 2013-02-08 | 195,500 | 195,600 | 186,700 | 187,300 | 40,302 | 234.13 |
| 2013-02-07 | 203,500 | 206,100 | 196,100 | 198,100 | 25,620 | 247.63 |
| 2013-02-06 | 204,800 | 208,800 | 202,200 | 204,500 | 23,908 | 255.63 |
| 2013-02-05 | 204,500 | 213,000 | 203,200 | 205,800 | 25,023 | 257.25 |
| 2013-02-04 | 202,100 | 213,300 | 199,000 | 206,000 | 60,963 | 257.50 |
| 2013-02-01 | 192,800 | 203,900 | 188,500 | 202,100 | 116,304 | 252.63 |
| 2013-01-31 | 191,900 | 192,800 | 186,300 | 191,900 | 31,266 | 239.88 |
| 2013-01-30 | 183,800 | 190,600 | 183,500 | 190,600 | 27,238 | 238.25 |
| 2013-01-29 | 187,500 | 188,500 | 182,000 | 182,700 | 16,910 | 228.38 |
| 2013-01-28 | 182,200 | 186,700 | 182,000 | 185,100 | 17,645 | 231.38 |
| 2013-01-25 | 185,600 | 192,500 | 181,000 | 181,000 | 43,655 | 226.25 |
| 2013-01-24 | 188,800 | 192,300 | 185,600 | 187,900 | 19,488 | 234.88 |
| 2013-01-23 | 194,000 | 198,100 | 189,800 | 190,600 | 22,632 | 238.25 |
| 2013-01-22 | 199,000 | 200,600 | 195,000 | 196,500 | 19,666 | 245.63 |
| 2013-01-21 | 205,000 | 205,900 | 200,000 | 201,500 | 20,971 | 251.88 |
| 2013-01-18 | 197,000 | 202,200 | 195,200 | 201,900 | 19,915 | 252.38 |
| 2013-01-17 | 193,700 | 197,500 | 192,100 | 196,300 | 18,504 | 245.38 |
| 2013-01-16 | 198,600 | 199,300 | 191,200 | 193,000 | 16,109 | 241.25 |
| 2013-01-15 | 193,500 | 202,900 | 191,700 | 196,700 | 40,970 | 245.88 |
| 2013-01-11 | 187,400 | 192,700 | 187,000 | 191,200 | 17,017 | 239 |
| 2013-01-10 | 189,600 | 191,100 | 185,200 | 186,600 | 13,643 | 233.25 |
| 2013-01-09 | 190,000 | 193,600 | 187,200 | 189,300 | 15,920 | 236.63 |
| 2013-01-08 | 192,200 | 195,800 | 189,000 | 192,300 | 36,419 | 240.38 |
| 2013-01-07 | 180,900 | 193,500 | 179,200 | 189,200 | 35,976 | 236.50 |
| 2013-01-04 | 178,300 | 182,400 | 177,500 | 178,600 | 13,424 | 223.25 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
